Options Chain for OUSTER INC COM NEW (OUST) - $29.72 as of 8/22/2025 2:36:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 17.40 | 19.50 | 18.45 | % | 1.42 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 16.40 | 17.60 | 17.00 | % | 1.21 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 15.40 | 17.00 | 16.20 | % | 1.08 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 14.40 | 15.40 | 14.90 | % | 0.93 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 17.00 | 13.40 | 15.30 | 14.35 | 14.07 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 12.40 | 14.20 | 13.30 | 16.22 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 11.40 | 13.20 | 12.30 | % | 0.65 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 10.40 | 11.00 | 10.70 | % | 0.53 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 21.00 | 9.50 | 9.80 | 9.65 | 8.63 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.79 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 8.50 | 9.30 | 8.90 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 8.00 | 8.40 | 8.20 | % | 0.36 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 23.00 | 7.50 | 7.90 | 7.70 | 11.96 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.29 | 0.96 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 6.60 | 6.90 | 6.75 | 11.33 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.30 | 0.94 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 5.70 | 6.00 | 5.85 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.00 | 0.90 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 4.80 | 5.20 | 5.00 | 4.52 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.87 | 0.86 | 0.05 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 4.00 | 4.40 | 4.20 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.86 | 0.81 | 0.06 | -0.05 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.50 | +16.67% | 0.12 | 1 | 31 | 0.82 | 0.74 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 2.75 | 2.95 | 2.85 | 3.00 | +0.59 | +24.49% | 0.10 | 19 | 26 | 0.83 | 0.66 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 2.20 | 2.80 | 2.50 | 2.35 | +0.49 | +26.35% | 0.08 | 17 | 79 | 0.94 | 0.58 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 1.80 | 1.95 | 1.88 | 1.90 | +0.31 | +19.50% | 0.06 | 337 | 30 | 0.86 | 0.50 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 1.40 | 1.55 | 1.48 | 1.55 | +0.30 | +24.00% | 0.05 | 32 | 31 | 0.86 | 0.42 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.15 | +15.00% | 0.04 | 20 | 29 | 0.87 | 0.36 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 0.85 | 1.00 | 0.93 | 0.65 | -0.10 | -13.34% | 0.03 | 1 | 9 | 0.88 | 0.30 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.10 | +14.29% | 0.02 | 1 | 25 | 0.89 | 0.24 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.30 | +85.72% | 0.02 | 4 | 13 | 0.89 | 0.20 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 0.35 | 0.55 | 0.45 | 0.60 | +0.30 | +100.00% | 0.01 | 2 | 8 | 0.91 | 0.16 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 0.25 | 0.45 | 0.35 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.13 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 0.20 | 0.40 | 0.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.10 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.02 | -8.34% | 0.01 | 14 | 31 | 0.98 | 0.08 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 0.10 | 0.60 | 0.35 | 0.18 | -1.24 | -87.33% | 0.01 | 3 | 5 | 1.04 | 0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.05 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.04 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.02 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.84 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.01 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.05 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.27 | -84.38% | 0.01 | 1 | 11 | 1.50 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.28 | -80.00% | 0.01 | 27 | 18 | 1.35 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.55 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 23.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 501 | 0.97 | -0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | -0.06 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.43 | -58.91% | 0.01 | 8 | 3,026 | 0.82 | -0.10 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.25 | 0.55 | 0.40 | 0.47 | -0.13 | -21.67% | 0.02 | 2 | 22 | 0.84 | -0.14 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.30 | -33.34% | 0.02 | 5 | 41 | 0.79 | -0.19 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 0.70 | 0.90 | 0.80 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.79 | -0.26 | 0.07 | -0.06 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 1.05 | 1.25 | 1.15 | 1.23 | -0.72 | -36.93% | 0.04 | 2 | 61 | 0.80 | -0.34 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.50 | -23.26% | 0.05 | 61 | 117 | 0.81 | -0.42 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 2.10 | 2.25 | 2.18 | 2.20 | -1.40 | -38.89% | 0.07 | 7 | 40 | 0.81 | -0.50 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 2.70 | 2.90 | 2.80 | 2.95 | -0.55 | -15.72% | 0.09 | 38 | 105 | 0.83 | -0.58 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 3.40 | 3.60 | 3.50 | 3.80 | -1.20 | -24.00% | 0.11 | 22 | 24 | 0.84 | -0.64 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 4.10 | 4.40 | 4.25 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.82 | -0.70 | 0.07 | -0.06 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 4.90 | 5.20 | 5.05 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.85 | -0.76 | 0.06 | -0.06 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 5.80 | 6.00 | 5.90 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.86 | -0.80 | 0.05 | -0.05 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 6.60 | 6.90 | 6.75 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.85 | -0.84 | 0.05 | -0.05 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 7.60 | 7.80 | 7.70 | % | 0.20 | 0 | 0 | 0.89 | -0.87 | 0.04 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 8.50 | 8.80 | 8.65 | % | 0.22 | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 9.40 | 9.80 | 9.60 | % | 0.24 | 0 | 0 | 1.18 | -0.92 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 41.00 | 10.40 | 11.20 | 10.80 | % | 0.26 | 0 | 0 | 1.57 | -0.94 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 11.30 | 11.80 | 11.55 | % | 0.28 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 11.10 | 13.50 | 12.30 | % | 0.29 | 0 | 0 | 1.84 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 13.20 | 15.00 | 14.10 | % | 0.32 | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 14.20 | 16.30 | 15.25 | % | 0.34 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 46.00 | 15.20 | 17.20 | 16.20 | % | 0.35 | 0 | 0 | 2.38 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 47.00 | 16.20 | 17.50 | 16.85 | % | 0.36 | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 17.10 | 19.30 | 18.20 | % | 0.38 | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 17.80 | 20.30 | 19.05 | % | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 19.10 | 21.20 | 20.15 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 51.00 | 19.20 | 22.20 | 20.70 | % | 0.41 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 52.00 | 21.10 | 22.20 | 21.65 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 53.00 | 22.10 | 23.20 | 22.65 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |